Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.22	58.86		58.76	1,202,008	+1.66(+2.90%)
Jan 28, 2022	55.41	57.10	54.74	57.10	1,828,937	+2.07(+3.77%)
Jan 27, 2022	56.29	56.55	54.82	55.03	8,856,499	-0.62(-1.12%)
Jan 26, 2022	56.92	57.43	55.16	55.65	402,114	+0.15(+0.27%)
Jan 25, 2022	55.61	56.34	54.88	55.50	393,656	-1.18(-2.09%)
Jan 24, 2022	55.57	56.83	53.70	56.68	605,660	+0.00(+0.00%)
Jan 21, 2022	57.50	58.19	56.62	56.68	407,151	-1.03(-1.78%)
Jan 20, 2022	59.01	59.62	57.68	57.71	472,835	-0.72(-1.23%)
Jan 19, 2022	59.46	60.10	58.39	58.43	514,366	-0.85(-1.43%)
Jan 18, 2022	59.87	60.19	59.20	59.28	433,428	-1.47(-2.42%)
Jan 14, 2022				60.75	0	+0.39(+0.65%)
Jan 13, 2022	62.07	62.29	60.20	60.36	210,645	-1.47(-2.38%)
Jan 12, 2022	61.95	62.29	61.52	61.83	206,490	+0.46(+0.76%)
Jan 11, 2022	60.54	61.48	60.15	61.36	226,444	+0.71(+1.17%)
Jan 10, 2022	59.90	60.77	59.13	60.65	455,353	-0.06(-0.10%)
Jan 07, 2022	61.29	61.53	60.42	60.71	224,823	-0.66(-1.08%)
Jan 06, 2022	61.16	61.84	60.93	61.37	298,727	-0.22(-0.35%)
Jan 05, 2022	63.18	63.25	61.59	61.59	316,018	-1.85(-2.91%)
Jan 04, 2022	64.34	64.37	63.05	63.43	283,585	-0.79(-1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.